SPDR Bloomberg 1-3 Month T-Bill ETF (BIL)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

91.48

+0.01

(+0.01%)

At close: 04:00PM EDT

91.49

+0.01

(+0.01%)

After hours:

07:57PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	91.48	91.48	91.47	91.48	91.48	6,520,675
May 02, 2024	91.47	91.47	91.46	91.47	91.47	8,928,200
May 01, 2024	91.43	91.43	91.42	91.42	91.42	13,814,700
May 01, 2024	0.388 Dividend
Apr 30, 2024	91.79	91.80	91.79	91.79	91.40	13,723,600
Apr 29, 2024	91.78	91.79	91.78	91.78	91.39	7,880,000
Apr 26, 2024	91.77	91.77	91.76	91.76	91.37	6,842,800
Apr 25, 2024	91.76	91.76	91.75	91.76	91.37	5,351,100
Apr 24, 2024	91.71	91.72	91.71	91.71	91.32	7,103,500
Apr 23, 2024	91.71	91.71	91.70	91.71	91.32	5,991,900
Apr 22, 2024	91.70	91.70	91.69	91.70	91.31	6,628,400
Apr 19, 2024	91.68	91.68	91.67	91.68	91.29	6,766,300
Apr 18, 2024	91.66	91.67	91.66	91.67	91.28	7,379,200
Apr 17, 2024	91.63	91.63	91.62	91.62	91.23	10,975,300
Apr 16, 2024	91.62	91.62	91.61	91.61	91.22	8,427,000
Apr 15, 2024	91.59	91.60	91.59	91.60	91.21	7,376,700
Apr 12, 2024	91.58	91.59	91.58	91.58	91.19	6,993,100
Apr 11, 2024	91.57	91.58	91.57	91.57	91.18	5,081,500
Apr 10, 2024	91.53	91.54	91.53	91.54	91.15	4,799,700
Apr 09, 2024	91.52	91.53	91.52	91.52	91.13	5,578,100
Apr 08, 2024	91.52	91.52	91.51	91.51	91.12	4,983,800
Apr 05, 2024	91.50	91.50	91.49	91.50	91.11	5,439,700
Apr 04, 2024	91.48	91.49	91.48	91.48	91.09	6,620,400
Apr 03, 2024	91.45	91.45	91.44	91.44	91.05	8,433,900
Apr 02, 2024	91.44	91.44	91.43	91.44	91.05	8,902,500
Apr 01, 2024	91.42	91.43	91.42	91.42	91.03	14,208,200
Apr 01, 2024	0.405 Dividend
Mar 28, 2024	91.80	91.81	91.80	91.80	91.01	10,199,200
Mar 27, 2024	91.79	91.80	91.79	91.80	91.01	5,350,700
Mar 26, 2024	91.74	91.75	91.74	91.74	90.95	4,276,000
Mar 25, 2024	91.74	91.74	91.73	91.73	90.94	4,050,000
Mar 22, 2024	91.71	91.72	91.71	91.71	90.92	4,674,800
Mar 21, 2024	91.70	91.71	91.70	91.70	90.91	7,534,900
Mar 20, 2024	91.66	91.67	91.66	91.67	90.88	4,398,200
Mar 19, 2024	91.65	91.66	91.65	91.66	90.87	5,681,900
Mar 18, 2024	91.64	91.64	91.63	91.64	90.85	5,594,400
Mar 15, 2024	91.63	91.63	91.62	91.63	90.84	4,378,800
Mar 14, 2024	91.61	91.62	91.61	91.61	90.82	4,603,000
Mar 13, 2024	91.58	91.58	91.57	91.57	90.78	4,478,400
Mar 12, 2024	91.56	91.57	91.56	91.57	90.78	4,136,600
Mar 11, 2024	91.55	91.55	91.54	91.54	90.75	5,117,900
Mar 08, 2024	91.53	91.54	91.53	91.53	90.74	4,274,000
Mar 07, 2024	91.53	91.53	91.52	91.52	90.73	4,388,600
Mar 06, 2024	91.49	91.49	91.48	91.48	90.69	6,752,000
Mar 05, 2024	91.47	91.47	91.46	91.46	90.67	10,329,500
Mar 04, 2024	91.46	91.46	91.45	91.46	90.67	8,628,300
Mar 01, 2024	91.44	91.45	91.44	91.45	90.66	13,039,200
Mar 01, 2024	0.355 Dividend
Feb 29, 2024	91.78	91.79	91.78	91.78	90.64	13,028,900
Feb 28, 2024	91.74	91.75	91.74	91.74	90.60	3,917,600
Feb 27, 2024	91.73	91.74	91.73	91.73	90.59	6,027,500
Feb 26, 2024	91.72	91.72	91.71	91.71	90.57	4,644,800
Feb 23, 2024	91.70	91.71	91.70	91.71	90.57	5,608,600
Feb 22, 2024	91.69	91.70	91.69	91.70	90.56	7,474,000
Feb 21, 2024	91.65	91.66	91.65	91.65	90.51	5,168,000
Feb 20, 2024	91.65	91.65	91.64	91.64	90.50	4,841,100
Feb 16, 2024	91.62	91.63	91.62	91.63	90.49	6,040,000
Feb 15, 2024	91.62	91.62	91.61	91.61	90.47	4,800,600
Feb 14, 2024	91.56	91.57	91.56	91.56	90.42	6,028,000
Feb 13, 2024	91.54	91.55	91.54	91.54	90.40	7,655,100
Feb 12, 2024	91.54	91.54	91.53	91.54	90.40	7,216,800
Feb 09, 2024	91.52	91.53	91.52	91.52	90.38	5,087,000
Feb 08, 2024	91.52	91.52	91.51	91.51	90.37	5,406,300
Feb 07, 2024	91.48	91.48	91.47	91.47	90.33	8,475,400
Feb 06, 2024	91.46	91.46	91.45	91.46	90.32	5,037,900
Feb 05, 2024	91.45	91.45	91.44	91.44	90.30	6,923,400
Feb 02, 2024	91.44	91.44	91.43	91.44	90.30	8,133,100
Feb 01, 2024	91.42	91.43	91.42	91.42	90.28	14,759,200
Feb 01, 2024	0.406 Dividend
Jan 31, 2024	91.79	91.79	91.78	91.78	90.24	10,964,400
Jan 30, 2024	91.77	91.78	91.77	91.77	90.23	30,704,200
Jan 29, 2024	91.76	91.77	91.76	91.76	90.22	5,646,100
Jan 26, 2024	91.75	91.75	91.74	91.75	90.21	5,612,900
Jan 25, 2024	91.74	91.74	91.73	91.74	90.20	6,059,500
Jan 24, 2024	91.69	91.70	91.69	91.69	90.15	6,486,100
Jan 23, 2024	91.68	91.69	91.68	91.68	90.14	4,961,800
Jan 22, 2024	91.67	91.68	91.67	91.67	90.13	6,114,000
Jan 19, 2024	91.66	91.66	91.65	91.66	90.12	5,374,800
Jan 18, 2024	91.64	91.65	91.64	91.65	90.11	5,270,500
Jan 17, 2024	91.60	91.61	91.60	91.61	90.07	5,915,700
Jan 16, 2024	91.59	91.60	91.59	91.59	90.05	6,485,200
Jan 12, 2024	91.57	91.58	91.57	91.58	90.04	5,040,400
Jan 11, 2024	91.56	91.57	91.56	91.56	90.02	5,947,100
Jan 10, 2024	91.51	91.52	91.51	91.51	89.97	8,798,600
Jan 09, 2024	91.50	91.50	91.49	91.49	89.95	5,080,800
Jan 08, 2024	91.48	91.49	91.48	91.48	89.94	4,889,900
Jan 05, 2024	91.48	91.48	91.47	91.47	89.93	4,980,900
Jan 04, 2024	91.46	91.47	91.46	91.46	89.92	5,840,200
Jan 03, 2024	91.41	91.43	91.41	91.43	89.89	6,793,500
Jan 02, 2024	91.40	91.41	91.40	91.40	89.86	9,445,500
Dec 29, 2023	91.40	91.40	91.39	91.39	89.85	5,576,800
Dec 28, 2023	91.38	91.39	91.38	91.39	89.85	5,605,100
Dec 27, 2023	91.33	91.34	91.33	91.33	89.79	4,717,700
Dec 26, 2023	91.33	91.33	91.32	91.33	89.79	4,638,800
Dec 22, 2023	91.30	91.31	91.30	91.31	89.77	7,443,300
Dec 21, 2023	91.29	91.30	91.29	91.30	89.76	5,055,200
Dec 20, 2023	91.24	91.25	91.24	91.24	89.71	8,098,700
Dec 19, 2023	91.23	91.24	91.22	91.22	89.69	6,977,300
Dec 18, 2023	91.22	91.22	91.21	91.22	89.69	8,910,900
Dec 18, 2023	0.421 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,417.94+6,674.38(+8.27%)

SPDR Bloomberg 1-3 Month T-Bill ETF (BIL)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,417.94
+6,674.38(+8.27%)